| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.90 | 0.90 | 0.98 | 0.98 | 0.98 | 0.08 | 8.89 | 0.96 | 48 | 1,085,851 | 1,037,737.95 |
| ACADEMY | 1.77 | 1.77 | 1.77 | 0.00 | 1.77 | 11 | 174,900 | 310,222.00 | |||
| ACCESSCORP | 17.30 | 17.30 | 17.35 | 17.20 | 17.20 | -0.10 | -0.58 | 17.27 | 401 | 18,398,371 | 317,680,313.45 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 6.60 | 31 | 390,629 | 2,579,921.80 |
| AIICO | 0.71 | 0.71 | 0.74 | 0.71 | 0.74 | 0.03 | 4.23 | 0.72 | 53 | 2,733,556 | 1,956,897.29 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,705.07 | 18 | 2,770 | 4,723,034.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 3 | 56,738 | 405,676.70 | |||
| BERGER | 13.40 | 13.40 | 13.40 | 0.00 | 13.27 | 23 | 142,033 | 1,884,099.65 | |||
| BETAGLAS | 59.95 | 59.95 | 59.95 | 0.00 | 54.20 | 3 | 12,900 | 699,240.00 | |||
| BUACEMENT | 98.70 | 98.70 | 102.00 | 102.00 | 102.00 | 3.30 | 3.34 | 99.63 | 144 | 592,350 | 59,015,204.10 |
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 185.96 | 33 | 62,976 | 11,710,747.80 | |||
| CADBURY | 14.40 | 14.40 | 14.40 | 0.00 | 13.89 | 35 | 454,571 | 6,315,864.90 | |||
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 20.36 | 15 | 175,832 | 3,580,460.20 | |||
| CAVERTON | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 | -4.83 | 1.39 | 20 | 363,825 | 504,543.56 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.40 | 7 | 62,019 | 210,790.17 | |||
| CHAMS | 2.00 | 2.00 | 2.08 | 2.07 | 2.07 | 0.07 | 3.50 | 2.07 | 64 | 5,200,904 | 10,779,322.91 |
| CHIPLC | 1.04 | 1.04 | 1.04 | 1.02 | 1.04 | 0.00 | 0.00 | 1.03 | 15 | 1,944,901 | 2,011,591.98 |
| CILEASING | 3.41 | 3.75 | 3.75 | 3.75 | 3.75 | 0.34 | 9.97 | 3.75 | 13 | 687,606 | 2,578,522.50 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 80.26 | 22 | 28,740 | 2,306,637.40 | |||
| CORNERST | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00 | 1.46 | 8 | 332,778 | 484,828.10 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 0.00 | 7.04 | 44 | 870,473 | 6,127,317.05 | |||
| CUTIX | 2.20 | 2.20 | 2.23 | 2.23 | 2.23 | 0.03 | 1.36 | 2.24 | 11 | 308,477 | 689,564.55 |
| CWG | 8.29 | 8.29 | 8.29 | 0.00 | 7.65 | 11 | 37,777 | 289,100.51 | |||
| DAARCOMM | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 25 | 2,102,604 | 465,916.96 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 320.04 | 63 | 255,473 | 81,761,188.50 | |||
| DANGSUGAR | 61.60 | 61.60 | 61.60 | 0.00 | 61.22 | 157 | 1,198,756 | 73,391,884.50 | |||
| DEAPCAP | 0.34 | 0.34 | 0.37 | 0.35 | 0.37 | 0.03 | 8.82 | 0.36 | 16 | 4,301,745 | 1,551,535.75 |
| ELLAHLAKES | 3.58 | 3.58 | 3.58 | 0.00 | 3.26 | 45 | 1,901,125 | 6,198,751.71 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.50 | 2 | 1,159 | 20,282.50 | |||
| ETERNA | 13.85 | 13.85 | 13.85 | 0.00 | 13.17 | 64 | 1,672,731 | 22,034,686.60 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.11 | 43 | 360,252 | 5,804,970.50 | |||
| ETRANZACT | 7.55 | 7.55 | 7.55 | 0.00 | 7.76 | 8 | 18,362 | 142,568.60 | |||
| FBNH | 20.00 | 20.00 | 20.10 | 20.00 | 20.05 | 0.05 | 0.25 | 20.01 | 176 | 9,057,690 | 181,289,174.25 |
| FCMB | 6.95 | 6.95 | 6.95 | 6.80 | 6.90 | -0.05 | -0.72 | 6.84 | 126 | 9,573,276 | 65,468,701.05 |
| FIDELITYBK | 9.15 | 9.15 | 9.15 | 8.90 | 9.00 | -0.15 | -1.64 | 8.99 | 245 | 36,360,550 | 326,827,562.80 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 14.91 | 24 | 274,695 | 4,094,329.20 | |||
| FLOURMILL | 32.50 | 32.50 | 32.00 | 31.65 | 31.90 | -0.60 | -1.85 | 31.50 | 95 | 1,411,253 | 44,457,437.50 |
| FTNCOCOA | 1.83 | 1.83 | 1.66 | 1.66 | 1.66 | -0.17 | -9.29 | 1.74 | 32 | 517,839 | 898,889.16 |
| GEREGU | 395.50 | 395.50 | 395.50 | 0.00 | 365.97 | 10 | 1,765 | 645,938.00 | |||
| GLAXOSMITH | 16.05 | 16.05 | 16.20 | 16.20 | 16.20 | 0.15 | 0.93 | 16.19 | 51 | 1,136,491 | 18,395,819.00 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 3 | 50,605 | 157,899.60 | |||
| GTCO | 36.00 | 36.00 | 36.35 | 36.30 | 36.30 | 0.30 | 0.83 | 36.26 | 186 | 2,113,870 | 76,649,055.60 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 0.24 | 17 | 1,523,452 | 363,721.34 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.98 | 32 | 89,316 | 5,535,912.30 | |||
| HONYFLOUR | 3.12 | 3.12 | 3.15 | 3.12 | 3.15 | 0.03 | 0.96 | 3.14 | 86 | 1,770,466 | 5,555,154.25 |
| IKEJAHOTEL | 4.60 | 4.60 | 4.60 | 0.00 | 4.57 | 11 | 100,297 | 458,213.88 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.34 | 12 | 172,766 | 1,614,312.10 | |||
| INTBREW | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -0.15 | -3.37 | 4.31 | 17 | 472,879 | 2,038,576.30 |
| JAIZBANK | 1.63 | 1.63 | 1.65 | 1.59 | 1.60 | -0.03 | -1.84 | 1.61 | 81 | 18,769,377 | 30,263,225.05 |
| JAPAULGOLD | 1.80 | 1.80 | 1.92 | 1.80 | 1.85 | 0.05 | 2.78 | 1.85 | 400 | 44,698,127 | 82,765,574.22 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 33.27 | 24 | 41,152 | 1,369,090.40 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.47 | 7 | 36,400 | 53,418.00 | |||
| LASACO | 1.85 | 1.85 | 1.85 | 0.00 | 1.91 | 20 | 284,957 | 544,714.99 | |||
| LEARNAFRCA | 2.98 | 2.98 | 2.98 | 0.00 | 3.02 | 11 | 125,881 | 380,275.74 | |||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.85 | 6 | 19,545 | 16,524.95 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.87 | 1.87 | 1.87 | 0.07 | 3.89 | 1.86 | 15 | 352,202 | 656,720.04 |
| MANSARD | 4.55 | 4.55 | 4.58 | 4.56 | 4.56 | 0.01 | 0.22 | 4.56 | 110 | 4,648,735 | 21,210,242.74 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 4.50 | 5.00 | 0.00 | 0.00 | 4.77 | 73 | 1,951,821 | 9,312,983.79 |
| MBENEFIT | 0.52 | 0.52 | 0.52 | 0.49 | 0.49 | -0.03 | -5.77 | 0.50 | 22 | 3,514,143 | 1,759,056.57 |
| MEYER | 2.71 | 2.71 | 2.98 | 2.98 | 2.98 | 0.27 | 9.96 | 2.98 | 4 | 111,972 | 333,676.56 |
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.55 | 1 | 1,000 | 2,550.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 100.93 | 3 | 987 | 99,613.00 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 240.58 | 306 | 1,029,866 | 247,767,398.80 | |||
| MULTIVERSE | 2.90 | 2.90 | 3.19 | 3.17 | 3.17 | 0.27 | 9.31 | 3.10 | 27 | 744,524 | 2,308,034.15 |
| NAHCO | 24.95 | 24.95 | 24.95 | 0.00 | 24.50 | 64 | 797,113 | 19,528,443.85 | |||
| NASCON | 54.65 | 54.65 | 55.00 | 55.00 | 55.00 | 0.35 | 0.64 | 55.16 | 72 | 1,406,758 | 77,598,328.75 |
| NB | 38.00 | 38.00 | 38.00 | 0.00 | 37.76 | 55 | 175,048 | 6,609,086.35 | |||
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.61 | 18 | 701,980 | 1,131,900.60 |
| NEM | 5.95 | 5.95 | 5.95 | 0.00 | 5.70 | 20 | 258,585 | 1,474,151.25 | |||
| NESTLE | 1,050.00 | 1,050.00 | 1,050.00 | 0.00 | 1,050.63 | 38 | 10,460 | 10,989,607.80 | |||
| NGXGROUP | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.00 | 0.00 | 22.69 | 33 | 416,755 | 9,454,457.05 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 109.05 | 5 | 10,169 | 1,108,892.00 | |||
| NNFM | 18.00 | 18.00 | 19.80 | 19.80 | 19.80 | 1.80 | 10.00 | 19.80 | 6 | 102,035 | 2,020,293.00 |
| NPFMCRFBK | 2.10 | 2.10 | 2.13 | 2.10 | 2.13 | 0.03 | 1.43 | 2.10 | 22 | 1,773,000 | 3,728,575.35 |
| NSLTECH | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 6 | 88,000 | 26,400.00 | |||
| OANDO | 10.35 | 10.35 | 11.20 | 10.35 | 10.50 | 0.15 | 1.45 | 10.84 | 428 | 21,250,991 | 230,362,077.20 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 241.26 | 54 | 100,315 | 24,202,178.70 | |||
| OMATEK | 0.64 | 0.64 | 0.70 | 0.68 | 0.70 | 0.06 | 9.38 | 0.69 | 90 | 11,359,373 | 7,866,541.63 |
| PRESCO | 188.00 | 188.00 | 188.00 | 0.00 | 187.56 | 17 | 11,237 | 2,107,644.00 | |||
| PRESTIGE | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 | -4.44 | 0.44 | 6 | 322,602 | 140,958.16 |
| PZ | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 22.99 | 100 | 8,956,266 | 205,944,393.85 |
| REDSTAREX | 3.28 | 3.28 | 2.96 | 2.96 | 2.96 | -0.32 | -9.76 | 2.97 | 44 | 899,544 | 2,669,743.64 |
| REGALINS | 0.35 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00 | 0.33 | 9 | 4,314,293 | 1,429,850.76 |
| ROYALEX | 0.54 | 0.54 | 0.57 | 0.51 | 0.57 | 0.03 | 5.56 | 0.54 | 23 | 3,240,793 | 1,743,949.10 |
| RTBRISCOE | 0.66 | 0.66 | 0.72 | 0.64 | 0.66 | 0.00 | 0.00 | 0.66 | 58 | 2,466,586 | 1,632,015.74 |
| SCOA | 1.24 | 1.24 | 1.24 | 0.00 | 1.24 | 3 | 28,917 | 35,847.08 | |||
| SEPLAT | 1,950.20 | 1,950.20 | 1,950.20 | 0.00 | 2,144.53 | 11 | 1,215 | 2,605,603.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 84.62 | 21 | 103,630 | 8,769,296.25 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 25.05 | 7 | 6,100 | 152,800.00 | |||
| SOVRENINS | 0.34 | 0.34 | 0.34 | 0.00 | 0.33 | 8 | 62,874 | 20,923.88 | |||
| STANBIC | 69.95 | 69.95 | 69.95 | 0.00 | 65.20 | 52 | 175,616 | 11,450,868.65 | |||
| STERLINGNG | 3.65 | 3.65 | 3.65 | 3.64 | 3.65 | 0.00 | 0.00 | 3.64 | 48 | 3,898,279 | 14,201,697.92 |
| SUNUASSUR | 0.94 | 0.94 | 0.94 | 0.00 | 1.02 | 8 | 90,900 | 92,687.36 | |||
| TANTALIZER | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 26 | 1,915,671 | 862,051.63 |
| THOMASWY | 3.70 | 3.70 | 3.85 | 3.65 | 3.85 | 0.15 | 4.05 | 3.74 | 38 | 889,674 | 3,325,014.38 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 361.92 | 21 | 15,735 | 5,694,807.70 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 41.84 | 10 | 1,241 | 51,921.89 | |||
| TRANSCORP | 6.23 | 6.23 | 6.20 | 6.12 | 6.14 | -0.09 | -1.44 | 6.15 | 225 | 7,649,172 | 47,072,589.87 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.10 | 2 | 3,000 | 3,300.00 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.30 | 1 | 334 | 768.20 | |||
| UACN | 17.00 | 17.00 | 17.95 | 17.00 | 17.95 | 0.95 | 5.59 | 17.49 | 101 | 2,627,533 | 45,950,761.55 |
| UBA | 20.75 | 20.75 | 20.85 | 20.65 | 20.85 | 0.10 | 0.48 | 20.78 | 332 | 26,703,699 | 555,021,839.70 |
| UCAP | 16.80 | 16.80 | 16.80 | 16.55 | 16.60 | -0.20 | -1.19 | 16.62 | 113 | 2,789,329 | 46,353,629.40 |
| UNILEVER | 13.80 | 13.80 | 13.95 | 13.70 | 13.95 | 0.15 | 1.09 | 13.73 | 48 | 764,338 | 10,492,989.40 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.42 | 6 | 10,175 | 75,477.50 | |||
| UNITYBNK | 0.97 | 0.97 | 0.97 | 0.91 | 0.94 | -0.03 | -3.09 | 0.94 | 56 | 5,140,304 | 4,811,385.88 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17 | 0.24 | 16 | 1,770,565 | 429,896.45 |
| UPDC | 1.22 | 1.22 | 1.25 | 1.25 | 1.25 | 0.03 | 2.46 | 1.22 | 24 | 782,545 | 956,194.92 |
| UPDCREIT | 3.70 | 3.70 | 3.70 | 0.00 | 3.68 | 22 | 236,731 | 871,733.40 | |||
| UPL | 2.33 | 2.33 | 2.39 | 2.38 | 2.39 | 0.06 | 2.58 | 2.39 | 14 | 1,598,100 | 3,815,439.00 |
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00 | 0.26 | 13 | 2,782,945 | 726,715.05 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 192.73 | 13 | 1,723 | 332,081.70 | |||
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 22.62 | 13 | 10,153 | 229,655.70 | |||
| WAPCO | 29.30 | 29.30 | 29.50 | 29.50 | 29.50 | 0.20 | 0.68 | 29.52 | 71 | 1,424,713 | 42,064,124.55 |
| WAPIC | 0.72 | 0.72 | 0.72 | 0.00 | 0.73 | 14 | 32,497 | 23,589.97 | |||
| WEMABANK | 4.98 | 4.98 | 5.00 | 4.97 | 5.00 | 0.02 | 0.40 | 4.98 | 63 | 3,955,372 | 19,689,289.46 |
| ZENITHBANK | 33.50 | 33.50 | 34.40 | 33.65 | 34.40 | 0.90 | 2.69 | 33.95 | 249 | 3,854,620 | 130,866,015.95 |
| TOTAL TRANSACTION (117) | 6,506 | 314,880,686 | 3,331,367,706.49 |
